MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 494.50
0.00 (0.00%)
At close: Jan 16, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 502.80 | 502.80 | 502.80 | 503.00 | 503.00 | -1.14% | 4 |
| Jan 19, 2026 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | -2.04% | - |
| Jan 16, 2026 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | 0.89% | - |
| Jan 15, 2026 | 514.80 | 514.80 | 514.80 | 514.80 | 514.80 | 1.54% | - |
| Jan 14, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 2.53% | - |
| Jan 13, 2026 | 498.30 | 502.40 | 498.30 | 494.50 | 494.50 | -0.56% | 4 |
| Jan 12, 2026 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | -0.24% | - |
| Jan 9, 2026 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | 0.16% | - |
| Jan 8, 2026 | 497.70 | 497.70 | 497.70 | 497.70 | 497.70 | -0.82% | - |
| Jan 7, 2026 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | 0.97% | - |
| Jan 6, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.51% | - |
| Jan 5, 2026 | 480.30 | 480.30 | 480.30 | 494.50 | 494.50 | 2.38% | 1 |
| Jan 2, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -2.50% | - |
| Dec 30, 2025 | 478.80 | 478.80 | 478.80 | 495.40 | 495.40 | -0.38% | 1 |
| Dec 29, 2025 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | 1.66% | - |
| Dec 23, 2025 | 490.30 | 490.30 | 490.30 | 489.20 | 489.20 | -0.79% | 2 |
| Dec 22, 2025 | 490.20 | 490.20 | 490.20 | 493.10 | 493.10 | 1.82% | 3 |
| Dec 19, 2025 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | -0.06% | - |
| Dec 18, 2025 | 484.60 | 484.60 | 484.60 | 484.60 | 484.60 | 0.96% | - |
| Dec 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.26% | - |
| Dec 16, 2025 | 469.40 | 469.40 | 469.40 | 469.40 | 469.40 | -0.55% | - |
| Dec 15, 2025 | 474.50 | 474.50 | 470.50 | 472.00 | 472.00 | 0.92% | 2 |
| Dec 12, 2025 | 472.60 | 472.60 | 472.60 | 467.70 | 467.70 | 0.52% | 1 |
| Dec 11, 2025 | 465.30 | 465.30 | 465.30 | 465.30 | 465.30 | 1.09% | - |
| Dec 10, 2025 | 460.30 | 460.30 | 460.30 | 460.30 | 460.30 | -0.28% | - |
| Dec 9, 2025 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | -0.24% | - |
| Dec 8, 2025 | 465.20 | 465.20 | 462.70 | 462.70 | 462.70 | 0.94% | 48 |
| Dec 5, 2025 | 458.40 | 458.40 | 458.40 | 458.40 | 458.40 | -1.06% | - |
| Dec 4, 2025 | 470.30 | 470.30 | 470.30 | 463.30 | 463.30 | -1.40% | 5 |
| Dec 3, 2025 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | -0.95% | - |
| Dec 2, 2025 | 474.40 | 474.40 | 474.40 | 474.40 | 474.40 | -1.70% | - |
| Dec 1, 2025 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | -0.98% | - |
| Nov 28, 2025 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | 0.14% | - |
| Nov 27, 2025 | 486.70 | 486.70 | 486.70 | 486.70 | 486.70 | 0.04% | - |
| Nov 26, 2025 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | -0.18% | - |
| Nov 25, 2025 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | 0.08% | - |
| Nov 24, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -0.94% | - |
| Nov 21, 2025 | 484.70 | 484.70 | 484.70 | 491.60 | 491.60 | 0.43% | 4 |
| Nov 20, 2025 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | 1.24% | - |
| Nov 19, 2025 | 483.50 | 483.50 | 483.50 | 483.50 | 483.50 | -0.21% | - |
| Nov 18, 2025 | 479.00 | 479.00 | 479.00 | 484.50 | 484.50 | -1.04% | 6 |
| Nov 17, 2025 | 488.30 | 488.30 | 486.00 | 489.60 | 489.60 | -0.16% | 4 |
| Nov 14, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | -2.43% | - |
| Nov 13, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | -1.02% | - |
| Nov 12, 2025 | 507.80 | 507.80 | 507.80 | 507.80 | 507.80 | 1.16% | - |
| Nov 11, 2025 | 504.20 | 504.20 | 504.20 | 502.00 | 502.00 | 1.13% | 2 |
| Nov 10, 2025 | 488.80 | 502.00 | 488.80 | 496.40 | 496.40 | -0.80% | 14 |
| Nov 7, 2025 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | 0.12% | - |
| Nov 6, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | -0.64% | - |
| Nov 5, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 1.04% | - |